Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Regional Banks Sector (CIX: MSECTOR418 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 845.63 851.57 835.53 841.11 0 -6.69(-0.79%)
Feb 27, 2019 845.64 852.05 839.68 847.80 0 -1.72(-0.20%)
Feb 26, 2019 843.55 852.26 840.13 849.51 0 +0.25(+0.03%)
Feb 25, 2019 850.19 858.32 843.22 849.27 0 +3.67(+0.43%)
Feb 22, 2019 843.93 850.25 837.67 845.60 0 +5.89(+0.70%)
Feb 21, 2019 839.68 843.76 831.71 839.71 0 -1.94(-0.23%)
Feb 20, 2019 843.89 852.77 837.30 841.65 0 +1.68(+0.20%)
Feb 19, 2019 845.84 850.75 836.46 839.97 0 -14.99(-1.75%)
Feb 15, 2019 852.63 857.88 844.85 854.96 0 +4.21(+0.49%)
Feb 14, 2019 835.32 856.74 832.62 850.76 0 +7.23(+0.86%)
Feb 13, 2019 852.15 854.30 839.61 843.53 0 -9.46(-1.11%)
Feb 12, 2019 850.40 860.10 844.13 852.99 0 +12.26(+1.46%)
Feb 11, 2019 846.25 850.98 834.76 840.73 0 -2.74(-0.32%)
Feb 08, 2019 849.52 853.92 833.95 843.47 0 -3.02(-0.36%)
Feb 07, 2019 848.28 852.18 836.55 846.49 0 -2.23(-0.26%)
Feb 06, 2019 852.06 858.96 842.62 848.72 0 -12.61(-1.46%)
Feb 05, 2019 858.19 865.62 852.66 861.33 0 +4.09(+0.48%)
Feb 04, 2019 845.64 860.14 840.20 857.24 0 +5.78(+0.68%)
Feb 01, 2019 846.93 855.39 841.00 851.45 0 -0.41(-0.05%)
Jan 31, 2019 840.60 857.56 836.83 851.86 0 +26.29(+3.18%)
Jan 30, 2019 825.45 830.38 811.12 825.57 0 +1.40(+0.17%)
Jan 29, 2019 829.99 833.22 819.13 824.17 0 -2.08(-0.25%)
Jan 28, 2019 826.10 834.08 820.67 826.25 0 -5.30(-0.64%)
Jan 25, 2019 831.46 838.82 823.36 831.55 0 +7.05(+0.85%)
Jan 24, 2019 826.02 831.94 818.76 824.51 0 -1.15(-0.14%)
Jan 23, 2019 827.23 832.64 816.93 825.66 0 +4.36(+0.53%)
Jan 22, 2019 829.44 834.96 817.03 821.30 0 -18.10(-2.16%)
Jan 18, 2019 837.89 843.58 830.64 839.40 0 +5.67(+0.68%)
Jan 17, 2019 826.01 837.42 823.53 833.73 0 +3.68(+0.44%)
Jan 16, 2019 829.09 837.74 824.29 830.04 0 +3.00(+0.36%)
Jan 15, 2019 821.57 830.49 818.01 827.05 0 +6.13(+0.75%)
Jan 14, 2019 816.24 827.08 810.53 820.92 0 -4.38(-0.53%)
Jan 11, 2019 818.28 828.72 815.63 825.30 0 -0.13(-0.02%)
Jan 10, 2019 825.26 831.28 816.79 825.43 0 -3.21(-0.39%)
Jan 09, 2019 826.78 834.55 820.06 828.64 0 +8.92(+1.09%)
Jan 08, 2019 810.71 823.62 803.86 819.72 0 +6.59(+0.81%)
Jan 07, 2019 816.65 821.62 807.06 813.12 0 -3.27(-0.40%)
Jan 04, 2019 802.69 821.50 799.81 816.40 0 +15.95(+1.99%)
Jan 03, 2019 801.05 806.02 792.65 800.45 0 -5.25(-0.65%)
Jan 02, 2019 786.08 808.26 784.74 805.69 0 +16.58(+2.10%)
Dec 31, 2018 788.65 793.15 779.95 789.11 0 +3.03(+0.39%)
Dec 28, 2018 782.75 793.32 776.98 786.09 0 +5.83(+0.75%)
Dec 27, 2018 763.75 782.09 759.05 780.25 0 +6.29(+0.81%)
Dec 26, 2018 759.14 776.01 754.24 773.96 0 +11.04(+1.45%)
Dec 24, 2018 764.64 774.91 759.14 762.92 0 -5.33(-0.69%)
Dec 21, 2018 782.01 784.79 765.08 768.25 0 -17.26(-2.20%)
Dec 20, 2018 790.20 796.31 780.36 785.51 0 +6.12(+0.79%)
Dec 19, 2018 789.95 799.12 773.48 779.39 0 -6.34(-0.81%)
Dec 18, 2018 783.56 791.24 779.84 785.73 0 +12.40(+1.60%)
Dec 17, 2018 781.21 788.03 770.86 773.33 0 -5.03(-0.65%)
Dec 14, 2018 776.11 784.67 769.72 778.36 0 -5.73(-0.73%)
Dec 13, 2018 775.78 787.89 770.69 784.09 0 +14.70(+1.91%)
Dec 12, 2018 768.89 778.94 764.30 769.40 0 +17.95(+2.39%)
Dec 11, 2018 758.47 762.76 744.95 751.44 0 +1.95(+0.26%)
Dec 10, 2018 761.45 764.22 742.29 749.50 0 -25.25(-3.26%)
Dec 07, 2018 786.45 793.74 770.54 774.75 0 -16.15(-2.04%)
Dec 06, 2018 768.27 792.85 762.90 790.90 0 +8.74(+1.12%)
Dec 04, 2018 789.27 796.52 776.29 782.16 0 -9.22(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.